股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
宏图高科( 600122.SH 上证)
板块 :通讯设备_h   
所属成分指数: 中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-06-193.253.323.223.241.57%-0.52%0.68%16,200,80052,763,00089%3.261.91%3.23-0.49%3.26-0.06%3.22-0.06%-0.70%
2019-06-183.203.233.163.19-0.62%-0.19%-0.93%9,710,00031,030,00052%3.20-0.31%3.24-0.86%3.260.06%3.22-0.40%-0.75%
2019-06-173.213.253.173.21-1.53%0.12%-0.71%11,187,90035,865,00057%3.21-2.20%3.27-0.34%3.260.62%3.23-0.74%-0.76%
2019-06-143.343.383.193.26-1.81%-0.55%0.09%22,653,30074,258,000112%3.28-0.40%3.280.61%3.241.19%3.26-1.03%-0.85%
2019-06-133.193.353.193.322.47%0.88%0.88%22,599,00074,384,000105%3.290.77%3.261.78%3.200.44%3.29-1.56%-0.91%
2019-06-123.253.353.223.24-0.92%-0.80%-3.08%17,137,40055,973,00071%3.271.24%3.201.65%3.19-0.03%3.34-0.57%-0.97%
2019-06-113.153.303.123.273.81%1.36%-2.74%24,451,00078,887,00098%3.233.50%3.150.16%3.19-0.66%3.36-0.44%-1.18%
2019-06-103.103.193.073.152.27%1.06%-6.72%19,446,00060,610,00077%3.120.55%3.15-1.50%3.21-2.11%3.38-0.65%-1.37%
2019-06-063.193.203.043.08-4.05%-0.65%-9.39%22,666,90070,263,00090%3.10-4.32%3.19-2.80%3.28-3.05%3.40-0.93%-1.37%
2019-06-053.303.323.183.21-1.23%-0.93%-6.44%17,327,20056,142,00071%3.24-1.10%3.29-2.17%3.38-2.37%3.43-0.61%-1.35%
2019-06-043.293.353.213.25-1.81%-0.79%-5.85%16,075,80052,658,00066%3.28-1.65%3.36-2.21%3.46-0.75%3.45-0.55%-1.34%
2019-06-033.373.393.293.31-2.93%-0.63%-4.64%20,925,00069,709,00083%3.33-3.59%3.44-2.47%3.49-0.23%3.47-0.54%-1.34%
2019-05-313.463.543.403.41-1.73%-1.30%-2.29%20,122,10069,520,00075%3.46-0.92%3.52-0.17%3.500.20%3.49-1.61%-1.44%
2019-05-303.543.623.403.47-3.61%-0.49%-2.17%33,949,500118,368,000121%3.49-2.73%3.530.48%3.490.32%3.55-1.69%-1.30%
2019-05-293.443.793.443.604.05%0.42%-0.22%41,134,800147,473,000152%3.592.84%3.512.63%3.481.13%3.61-2.09%-1.13%
2019-05-283.403.543.403.460.58%-0.75%-6.11%22,969,30080,070,00081%3.493.32%3.420.80%3.44-0.26%3.69-2.69%-0.93%
2019-05-273.253.453.253.441.78%1.96%-9.16%18,230,90061,510,00054%3.37-0.12%3.39-1.37%3.45-1.01%3.79-2.32%-0.76%
2019-05-243.363.433.323.380.30%0.06%-12.82%14,954,40050,520,00040%3.38-1.26%3.44-1.21%3.48-3.22%3.88-0.62%-0.57%
2019-05-233.453.523.323.37-3.44%-1.49%-13.61%22,123,70075,695,00058%3.42-2.51%3.48-0.91%3.60-3.04%3.90-0.74%-0.76%
2019-05-223.553.583.443.49-1.97%-0.54%-11.20%19,888,40069,787,00054%3.51-0.23%3.52-3.83%3.71-3.03%3.93-0.51%-1.02%
2019-05-213.473.573.413.562.89%1.22%-9.87%25,874,20090,998,00071%3.520.03%3.66-3.82%3.83-3.36%3.95-0.60%-1.15%
2019-05-203.763.793.453.46-9.66%-1.59%-12.93%44,893,000157,846,000124%3.52-11.41%3.80-6.22%3.96-4.16%3.97-1.49%-1.27%
2019-05-174.094.123.813.83-6.59%-3.50%-5.06%31,261,000124,084,000101%3.97-2.72%4.05-1.75%4.13-0.05%4.03-0.22%-1.36%
2019-05-164.114.134.014.10-1.20%0.49%1.41%26,686,900108,894,00089%4.08-0.42%4.12-1.36%4.140.56%4.040.03%-1.43%
2019-05-154.124.154.034.151.72%1.29%2.67%40,493,000165,920,000135%4.10-1.66%4.180.48%4.110.71%4.04-0.17%-1.54%
2019-05-144.234.324.074.08-6.21%-2.06%0.77%53,665,300223,581,000191%4.17-2.53%4.161.86%4.082.18%4.05-0.95%-1.61%
2019-05-133.954.353.874.3510.13%1.78%6.41%44,423,000189,848,000160%4.279.73%4.095.94%4.003.82%4.09-0.44%-1.65%
2019-05-103.853.973.763.953.13%1.41%-3.80%20,035,20078,044,00070%3.901.14%3.861.05%3.85-1.16%4.11-2.47%-1.66%
2019-05-093.803.923.763.830.00%-0.55%-9.03%19,439,80074,859,00060%3.850.89%3.82-0.50%3.89-1.19%4.21-3.40%-1.48%
2019-05-083.683.893.653.830.00%0.34%-12.12%17,477,50066,709,00046%3.820.95%3.84-2.22%3.94-1.70%4.36-1.76%-1.09%